いすゞ自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,985 | 2,000 | 1,973 | 1,991 | +7.5 | +0.4% | 1,991,300 |
| 2024/01/15 | 1,970 | 1,990 | 1,970 | 1,983.5 | +0.5 | ±0% | 1,905,000 |
| 2024/01/12 | 1,985.5 | 2,007 | 1,965.5 | 1,983 | +27.5 | +1.4% | 3,551,900 |
| 2024/01/11 | 1,950.5 | 1,984 | 1,943.5 | 1,955.5 | +17.5 | +0.9% | 5,362,600 |
| 2024/01/10 | 1,928.5 | 1,947.5 | 1,925.5 | 1,938 | +10 | +0.5% | 3,144,900 |
| 2024/01/09 | 1,938 | 1,948.5 | 1,921.5 | 1,928 | +11 | +0.6% | 2,833,800 |
| 2024/01/05 | 1,895 | 1,939 | 1,895 | 1,917 | +19.5 | +1% | 3,701,900 |
| 2024/01/04 | 1,840 | 1,907 | 1,830.5 | 1,897.5 | +81.5 | +4.5% | 5,167,700 |
| 2023/12/29 | 1,804.5 | 1,826.5 | 1,804.5 | 1,816 | +12.5 | +0.7% | 2,236,600 |
| 2023/12/28 | 1,792 | 1,809.5 | 1,789 | 1,803.5 | -11.5 | -0.6% | 1,794,400 |
| 2023/12/27 | 1,800 | 1,816 | 1,794 | 1,815 | +25 | +1.4% | 1,912,300 |
| 2023/12/26 | 1,808 | 1,809 | 1,786 | 1,790 | -5.5 | -0.3% | 1,851,300 |
| 2023/12/25 | 1,810 | 1,817 | 1,793 | 1,795.5 | -6 | -0.3% | 1,489,500 |
| 2023/12/22 | 1,812 | 1,816 | 1,792 | 1,801.5 | -6 | -0.3% | 2,680,300 |
| 2023/12/21 | 1,799 | 1,814.5 | 1,794.5 | 1,807.5 | -21.5 | -1.2% | 3,080,300 |
| 2023/12/20 | 1,840 | 1,852 | 1,827 | 1,829 | +15 | +0.8% | 2,662,600 |
| 2023/12/19 | 1,797 | 1,832 | 1,788.5 | 1,814 | +8 | +0.4% | 4,074,300 |
| 2023/12/18 | 1,790 | 1,816 | 1,778 | 1,806 | -17.5 | -1% | 4,230,500 |
| 2023/12/15 | 1,784 | 1,832.5 | 1,784 | 1,823.5 | +45 | +2.5% | 5,036,600 |
| 2023/12/14 | 1,823 | 1,823 | 1,774 | 1,778.5 | -63 | -3.4% | 3,324,600 |
| 2023/12/13 | 1,860.5 | 1,864 | 1,836.5 | 1,841.5 | -34 | -1.8% | 3,079,400 |
| 2023/12/12 | 1,910.5 | 1,919 | 1,874.5 | 1,875.5 | -20.5 | -1.1% | 2,429,900 |
| 2023/12/11 | 1,899.5 | 1,906 | 1,882 | 1,896 | +34.5 | +1.9% | 2,175,100 |
| 2023/12/08 | 1,895 | 1,897.5 | 1,856 | 1,861.5 | -71.5 | -3.7% | 3,471,600 |
| 2023/12/07 | 1,945 | 1,952 | 1,929 | 1,933 | -12.5 | -0.6% | 1,936,800 |
| 2023/12/06 | 1,909.5 | 1,949 | 1,907 | 1,945.5 | +41 | +2.2% | 2,570,700 |
| 2023/12/05 | 1,892.5 | 1,920 | 1,891 | 1,904.5 | +12 | +0.6% | 2,429,000 |
| 2023/12/04 | 1,917 | 1,917 | 1,892 | 1,892.5 | -42.5 | -2.2% | 2,503,500 |
| 2023/12/01 | 1,962 | 1,966.5 | 1,933.5 | 1,935 | -20.5 | -1% | 2,611,000 |
| 2023/11/30 | 1,917 | 1,967 | 1,914 | 1,955.5 | +37 | +1.9% | 6,801,400 |
| 2023/11/29 | 1,919 | 1,928 | 1,908 | 1,918.5 | -0.5 | ±0% | 2,135,800 |
| 2023/11/28 | 1,928 | 1,936.5 | 1,910.5 | 1,919 | +13 | +0.7% | 2,307,000 |
| 2023/11/27 | 1,935 | 1,948.5 | 1,906 | 1,906 | -18.5 | -1% | 2,562,900 |
| 2023/11/24 | 1,918 | 1,945 | 1,913 | 1,924.5 | +38 | +2% | 2,809,800 |
| 2023/11/22 | 1,863 | 1,904.5 | 1,859 | 1,886.5 | +35.5 | +1.9% | 3,487,300 |
| 2023/11/21 | 1,876 | 1,876.5 | 1,825 | 1,851 | -41.5 | -2.2% | 4,218,900 |
| 2023/11/20 | 1,935 | 1,947.5 | 1,892.5 | 1,892.5 | -41 | -2.1% | 2,804,000 |
| 2023/11/17 | 1,902 | 1,936.5 | 1,895 | 1,933.5 | +13 | +0.7% | 2,739,100 |
| 2023/11/16 | 1,946.5 | 1,954.5 | 1,919 | 1,920.5 | -17 | -0.9% | 3,986,200 |
| 2023/11/15 | 1,959.5 | 1,968.5 | 1,937.5 | 1,937.5 | -5.5 | -0.3% | 5,278,300 |
| 2023/11/14 | 1,879.5 | 1,965.5 | 1,869.5 | 1,943 | +78 | +4.2% | 8,531,800 |
| 2023/11/13 | 1,820 | 1,874 | 1,808 | 1,865 | +133 | +7.7% | 9,448,900 |
| 2023/11/10 | 1,710 | 1,734 | 1,689 | 1,732 | +10 | +0.6% | 3,686,200 |
| 2023/11/09 | 1,702.5 | 1,730 | 1,694 | 1,722 | +25 | +1.5% | 3,662,700 |
| 2023/11/08 | 1,734 | 1,738 | 1,679 | 1,697 | -30.5 | -1.8% | 4,136,500 |
| 2023/11/07 | 1,741.5 | 1,750 | 1,725.5 | 1,727.5 | -17.5 | -1% | 2,485,200 |
| 2023/11/06 | 1,733.5 | 1,746.5 | 1,726 | 1,745 | +44 | +2.6% | 3,377,500 |
| 2023/11/02 | 1,741 | 1,741 | 1,694.5 | 1,701 | -0.5 | ±0% | 2,913,700 |
| 2023/11/01 | 1,713.5 | 1,717 | 1,684 | 1,701.5 | +41 | +2.5% | 4,700,900 |
| 2023/10/31 | 1,666 | 1,680 | 1,634 | 1,660.5 | +9.5 | +0.6% | 4,638,100 |
301～
350
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「いすゞ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| いすゞ | 173,000円 | -4.0% | -21.7% | 5.32% | 9.12倍 | 0.85倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| シマノ | 2,003,500円 | +4.2% | -3.7% | 1.69% | 24.91倍 | 2.01倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 238,900円 | +1.2% | -9.9% | 4.81% | 5.29倍 | 0.69倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 日産自 | 31,900円 | -1.5% | -82.9% | 0.00% | - | 0.19倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| アイシン | 140,500円 | -2.2% | +10.1% | 4.27% | 10.65倍 | 0.55倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
